MC Mining Limited (JSE:MCZ)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 400.00
+50.00 (14.29%)
Last updated: May 11, 2026, 12:25 PM SAST
JSE:MCZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 369.00 | 369.00 | 350.00 | 350.00 | 350.00 | -2.23% | 20,668 |
| May 7, 2026 | 399.00 | 399.00 | 358.00 | 358.00 | 358.00 | -7.73% | 6,354 |
| May 6, 2026 | 389.00 | 399.00 | 388.00 | 388.00 | 388.00 | -3.00% | 4,053 |
| May 5, 2026 | 375.00 | 400.00 | 363.00 | 400.00 | 400.00 | 8.70% | 39,819 |
| May 4, 2026 | 400.00 | 419.00 | 368.00 | 368.00 | 368.00 | -8.00% | 1,326 |
| Apr 30, 2026 | 420.00 | 420.00 | 400.00 | 400.00 | 400.00 | 12.99% | 494 |
| Apr 29, 2026 | 354.00 | 420.00 | 352.00 | 354.00 | 354.00 | 4.12% | 36,499 |
| Apr 28, 2026 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | -4.23% | 951 |
| Apr 24, 2026 | 355.00 | 355.00 | 344.00 | 355.00 | 355.00 | 4.41% | 1,948 |
| Apr 23, 2026 | 354.00 | 354.00 | 313.00 | 340.00 | 340.00 | -2.86% | 2,328 |
| Apr 22, 2026 | 379.00 | 379.00 | 350.00 | 350.00 | 350.00 | -1.13% | 569 |
| Apr 21, 2026 | 368.00 | 368.00 | 330.00 | 354.00 | 354.00 | -6.84% | 6,288 |
| Apr 20, 2026 | 368.00 | 398.00 | 368.00 | 380.00 | 380.00 | 3.26% | 3,555 |
| Apr 17, 2026 | 358.00 | 368.00 | 352.00 | 368.00 | 368.00 | 4.55% | 3,483 |
| Apr 16, 2026 | 369.00 | 369.00 | 349.00 | 352.00 | 352.00 | -0.85% | 829 |
| Apr 15, 2026 | 369.00 | 369.00 | 315.00 | 355.00 | 355.00 | 9.23% | 33,515 |
| Apr 14, 2026 | 360.00 | 360.00 | 312.00 | 325.00 | 325.00 | -2.69% | 4,552 |
| Apr 13, 2026 | 368.00 | 368.00 | 327.00 | 334.00 | 334.00 | -9.49% | 8,841 |
| Apr 10, 2026 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | - | - |
| Apr 9, 2026 | 400.00 | 400.00 | 369.00 | 369.00 | 369.00 | 5.13% | 357 |
| Apr 8, 2026 | 340.00 | 360.00 | 340.00 | 351.00 | 351.00 | -2.77% | 79,285 |
| Apr 7, 2026 | 370.00 | 370.00 | 360.00 | 361.00 | 361.00 | -6.48% | 7,056 |
| Apr 2, 2026 | 366.00 | 388.00 | 366.00 | 386.00 | 386.00 | 4.89% | 8,455 |
| Apr 1, 2026 | 389.00 | 389.00 | 330.00 | 368.00 | 368.00 | -5.64% | 43,555 |
| Mar 31, 2026 | 399.00 | 399.00 | 349.00 | 390.00 | 390.00 | -2.26% | 107,624 |
| Mar 30, 2026 | 350.00 | 399.00 | 350.00 | 399.00 | 399.00 | 14.33% | 9,432 |
| Mar 27, 2026 | 350.00 | 355.00 | 349.00 | 349.00 | 349.00 | -0.29% | 21,469 |
| Mar 26, 2026 | 355.00 | 355.00 | 344.00 | 350.00 | 350.00 | -1.13% | 590 |
| Mar 25, 2026 | 354.00 | 354.00 | 337.00 | 354.00 | 354.00 | - | 331 |
| Mar 24, 2026 | 354.00 | 354.00 | 330.00 | 354.00 | 354.00 | - | 3,177 |
| Mar 23, 2026 | 355.00 | 355.00 | 354.00 | 354.00 | 354.00 | 1.43% | 3,881 |
| Mar 20, 2026 | 355.00 | 355.00 | 348.00 | 349.00 | 349.00 | 11.86% | 24,656 |
| Mar 19, 2026 | 330.00 | 351.00 | 312.00 | 312.00 | 312.00 | -12.11% | 5,111 |
| Mar 18, 2026 | 355.00 | 355.00 | 330.00 | 355.00 | 355.00 | 11.99% | 681 |
| Mar 17, 2026 | 358.00 | 358.00 | 317.00 | 317.00 | 317.00 | - | 4,867 |
| Mar 16, 2026 | 373.00 | 373.00 | 317.00 | 317.00 | 317.00 | -10.45% | 3,456 |
| Mar 13, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | -0.28% | 99 |
| Mar 12, 2026 | 375.00 | 375.00 | 330.00 | 355.00 | 355.00 | 12.34% | 15,543 |
| Mar 11, 2026 | 300.00 | 399.00 | 300.00 | 316.00 | 316.00 | 19.70% | 10,544 |
| Mar 10, 2026 | 287.00 | 300.00 | 264.00 | 264.00 | 264.00 | -7.37% | 88,583 |
| Mar 9, 2026 | 260.00 | 287.00 | 260.00 | 285.00 | 285.00 | 5.56% | 21,000 |
| Mar 6, 2026 | 287.00 | 287.00 | 260.00 | 270.00 | 270.00 | -6.25% | 55,572 |
| Mar 5, 2026 | 274.00 | 289.00 | 260.00 | 288.00 | 288.00 | 4.35% | 2,042 |
| Mar 4, 2026 | 288.00 | 288.00 | 276.00 | 276.00 | 276.00 | 8.24% | 2,720 |
| Mar 3, 2026 | 276.00 | 276.00 | 243.00 | 255.00 | 255.00 | 6.25% | 2,792 |
| Mar 2, 2026 | 240.00 | 246.00 | 240.00 | 240.00 | 240.00 | -0.83% | 14,630 |
| Feb 27, 2026 | 220.00 | 242.00 | 220.00 | 242.00 | 242.00 | 9.50% | 1,001 |
| Feb 26, 2026 | 221.00 | 245.00 | 221.00 | 221.00 | 221.00 | - | 20,657 |
| Feb 25, 2026 | 221.00 | 238.00 | 221.00 | 221.00 | 221.00 | 9.95% | 89,104 |
| Feb 24, 2026 | 202.00 | 202.00 | 200.00 | 201.00 | 201.00 | -0.99% | 2,895 |